Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Recruit Holdings Co., Ltd. logo
6098.T
Recruit Holdings Co., Ltd.
06:30:00
10865 ¥
0.0000 (%0.00)
Previous Close: 11165
Day Low₺10685
Day High₺11105
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6098.T: Recruit Holdings Co., Ltd. Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,279.1223
CLOSE 1,279.6328

Low

LOW 1,063.33

High

HIGH 1,578.33
DATEOPENHIGHLOWCLOSE
01/04/20161,1901,1951,168.331,170
01/05/20161,166.671,201.671,166.671,193.33
01/06/20161,2001,206.671,171.671,175
01/07/20161,1751,186.671,171.671,173.33
01/08/20161,166.671,193.331,166.671,168.33
01/12/20161,166.671,178.331,136.671,136.67
01/13/20161,1451,183.331,1451,176.67
01/14/20161,153.331,171.671,138.331,160
01/15/20161,176.671,188.331,1601,170
01/18/20161,1701,1801,1501,176.67
01/19/20161,178.331,213.331,176.671,188.33
01/20/20161,193.331,201.671,138.331,141.67
01/21/20161,141.671,1551,0951,096.67
01/22/20161,133.331,1601,128.331,160
01/25/20161,183.331,2001,171.671,196.67
01/26/20161,183.331,208.331,176.671,200
01/27/20161,2301,2301,213.331,223.33
01/28/20161,2251,236.671,213.331,223.33
01/29/20161,236.671,266.671,226.671,261.67
02/01/20161,266.671,2901,2601,273.33
02/02/20161,266.671,288.331,261.671,281.67
02/03/20161,261.671,276.671,248.331,273.33
02/04/20161,248.331,258.331,236.671,245
02/05/20161,221.671,236.671,211.671,225
02/08/20161,216.671,248.331,206.671,240
02/09/20161,2001,216.671,1801,193.33
02/10/20161,1851,191.671,121.671,136.67
02/12/20161,0901,101.671,063.331,075
02/15/20161,133.331,1651,111.671,153.33
02/16/20161,1401,163.331,133.331,138.33
02/17/20161,126.671,138.331,106.671,118.33
02/18/20161,1551,158.331,126.671,130
02/19/20161,1251,131.671,103.331,106.67
02/22/20161,101.671,133.331,096.671,126.67
02/23/20161,128.331,133.331,101.671,105
02/24/20161,096.671,103.331,086.671,096.67
02/25/20161,098.331,116.671,093.331,101.67
02/26/20161,1101,133.331,1101,130
02/29/20161,141.671,153.331,1151,116.67
03/01/20161,1151,1301,111.671,123.33
03/02/20161,153.331,1701,146.671,161.67
03/03/20161,1551,166.671,146.671,165
03/04/20161,158.331,173.331,1551,171.67
03/07/20161,171.671,173.331,1551,156.67
03/08/20161,1551,1601,133.331,145
03/09/20161,133.331,1551,128.331,135
03/10/20161,146.671,171.671,1451,170
03/11/20161,158.331,168.331,146.671,160
03/14/20161,171.671,173.331,156.671,170
03/15/20161,168.331,1851,163.331,168.33
03/16/20161,158.331,181.671,1551,161.67
03/17/20161,171.671,181.671,146.671,155
03/18/20161,148.331,151.671,123.331,130
03/22/20161,146.671,151.671,128.331,141.67
03/23/20161,141.671,153.331,1301,143.33
03/24/20161,1451,161.671,1451,155
03/25/20161,1651,178.331,1501,153.33
03/28/20161,166.671,176.671,1601,176.67
03/29/20161,166.671,176.671,1601,165
03/30/20161,156.671,1701,148.331,148.33
03/31/20161,158.331,166.671,1451,145
04/01/20161,153.331,153.331,1201,130
04/04/20161,1301,1351,111.671,120
04/05/20161,126.671,133.331,106.671,111.67
04/06/20161,1101,111.671,1001,103.33
04/07/20161,106.671,1251,0901,095
04/08/20161,083.331,118.331,078.331,101.67
04/11/20161,086.671,093.331,0751,088.33
04/12/20161,083.331,103.331,078.331,086.67
04/13/20161,093.331,108.331,083.331,103.33
04/14/20161,1201,131.671,1151,130
04/15/20161,123.331,133.331,118.331,126.67
04/18/20161,093.331,103.331,086.671,095
04/19/20161,118.331,128.331,106.671,125
04/20/20161,133.331,153.331,1301,146.67
04/21/20161,1551,1651,146.671,158.33
04/22/20161,1551,171.671,1501,171.67
04/25/20161,1751,176.671,151.671,156.67
04/26/20161,1701,173.331,138.331,161.67
04/27/20161,1651,1651,1451,155
04/28/20161,1651,166.671,1351,138.33
05/02/20161,093.331,1151,0901,111.67
05/06/20161,103.331,121.671,101.671,118.33
05/09/20161,131.671,136.671,1201,130
05/10/20161,133.331,163.331,131.671,161.67
05/11/20161,1601,1701,153.331,166.67
05/12/20161,156.671,168.331,1401,168.33
05/13/20161,183.331,213.331,183.331,200
05/16/20161,188.331,2151,1851,193.33
05/17/20161,193.331,206.671,1851,198.33
05/18/20161,198.331,2101,1951,205
05/19/20161,211.671,211.671,2001,206.67
05/20/20161,198.331,2301,1951,225
05/23/20161,2251,243.331,2201,221.67
05/24/20161,226.671,228.331,211.671,226.67
05/25/20161,2351,2451,228.331,238.33
05/26/20161,2501,2551,2401,243.33
05/27/20161,248.331,2501,238.331,248.33
05/30/20161,251.671,253.331,2451,250
05/31/20161,256.671,288.331,241.671,258.33
06/01/20161,253.331,256.671,221.671,236.67
06/02/20161,2251,2351,1951,208.33
06/03/20161,218.331,248.331,213.331,248.33
06/06/20161,226.671,2351,218.331,235
06/07/20161,2451,2601,241.671,258.33
06/08/20161,258.331,276.671,253.331,276.67
06/09/20161,271.671,2751,256.671,263.33
06/10/20161,273.331,276.671,256.671,271.67
06/13/20161,2701,2701,248.331,251.67
06/14/20161,258.331,2751,2401,270
06/15/20161,261.671,268.331,2501,258.33
06/16/20161,251.671,256.671,2301,231.67
06/17/20161,2401,2551,236.671,241.67
06/20/20161,263.331,271.671,256.671,260
06/21/20161,2651,276.671,261.671,276.67
06/22/20161,268.331,268.331,2501,263.33
06/23/20161,2651,2651,248.331,263.33
06/24/20161,2701,273.331,186.671,216.67
06/27/20161,2301,258.331,2251,255
06/28/20161,238.331,276.671,236.671,260
06/29/20161,2701,276.671,2551,260
06/30/20161,2551,261.671,2451,245
07/01/20161,226.671,2501,2201,243.33
07/04/20161,231.671,246.671,2301,241.67
07/05/20161,2501,251.671,2301,243.33
07/06/20161,233.331,251.671,2201,248.33
07/07/20161,2551,263.331,246.671,261.67
07/08/20161,261.671,2701,251.671,253.33
07/11/20161,263.331,296.671,263.331,285
07/12/20161,298.331,313.331,2951,296.67
07/13/20161,316.671,318.331,3051,313.33
07/14/20161,316.671,3301,3101,323.33
07/15/20161,313.331,318.331,291.671,303.33
07/19/20161,313.331,333.331,3001,333.33
07/20/20161,331.671,341.671,323.331,335
07/21/20161,336.671,3401,308.331,315
07/22/20161,293.331,316.671,288.331,316.67
07/25/20161,326.671,3301,3101,316.67
07/26/20161,316.671,3201,301.671,306.67
07/27/20161,316.671,318.331,296.671,305
07/28/20161,293.331,3051,286.671,300
07/29/20161,303.331,311.671,2801,308.33
08/01/20161,2901,308.331,276.671,305
08/02/20161,3051,3101,298.331,298.33
08/03/20161,2801,3001,273.331,293.33
08/04/20161,291.671,293.331,2651,270
08/05/20161,2551,271.671,243.331,246.67
08/08/20161,246.671,256.671,221.671,256.67
08/09/20161,248.331,271.671,2451,270
08/10/20161,316.671,3501,313.331,336.67
08/12/20161,343.331,363.331,3351,355
08/15/20161,3351,363.331,3351,360
08/16/20161,3501,371.671,346.671,361.67
08/17/20161,3601,3651,353.331,355
08/18/20161,3651,371.671,358.331,368.33
08/19/20161,3701,3701,343.331,360
08/22/20161,3701,386.671,366.671,383.33
08/23/20161,383.331,393.331,376.671,376.67
08/24/20161,376.671,383.331,368.331,378.33
08/25/20161,308.331,328.331,276.671,308.33
08/26/20161,303.331,3051,2801,290
08/29/20161,3001,333.331,3001,318.33
08/30/20161,3201,321.671,296.671,315
08/31/20161,3151,3151,301.671,311.67
09/01/20161,311.671,328.331,306.671,321.67
09/02/20161,316.671,341.671,313.331,330
09/05/20161,3401,343.331,328.331,336.67
09/06/20161,336.671,3601,3301,351.67
09/07/20161,363.331,4051,363.331,400
09/08/20161,4001,408.331,388.331,398.33
09/09/20161,398.331,398.331,373.331,385
09/12/20161,338.331,356.671,303.331,305
09/13/20161,3001,303.331,283.331,296.67
09/14/20161,288.331,291.671,273.331,273.33
09/15/20161,2851,2951,276.671,291.67
09/16/20161,2901,296.671,2851,293.33
09/20/20161,281.671,291.671,273.331,278.33
09/21/20161,278.331,298.331,263.331,298.33
09/23/20161,316.671,3451,303.331,343.33
09/26/20161,3601,3651,3351,346.67
09/27/20161,3501,366.671,336.671,366.67
09/28/20161,366.671,378.331,3601,376.67
09/29/20161,376.671,388.331,363.331,375
09/30/20161,3801,381.671,3601,370
10/03/20161,371.671,391.671,361.671,383.33
10/04/20161,383.331,3951,3801,393.33
10/05/20161,398.331,411.671,3951,410
10/06/20161,4151,416.671,3901,393.33
10/07/20161,388.331,3901,378.331,388.33
10/11/20161,391.671,393.331,373.331,383.33
10/12/20161,3751,3901,371.671,373.33
10/13/20161,383.331,406.671,376.671,396.67
10/14/20161,391.671,401.671,386.671,400
10/17/20161,4051,4051,3851,400
10/18/20161,416.671,4451,408.331,425
10/19/20161,4251,426.671,4101,421.67
10/20/20161,418.331,431.671,4101,421.67
10/21/20161,4101,423.331,403.331,411.67
10/24/20161,411.671,421.671,408.331,410
10/25/20161,386.671,4151,386.671,405
10/26/20161,4101,423.331,403.331,421.67
10/27/20161,4301,443.331,428.331,430
10/28/20161,438.331,4401,406.671,415
10/31/20161,396.671,406.671,373.331,406.67
11/01/20161,4101,4151,396.671,406.67
11/02/20161,401.671,416.671,393.331,403.33
11/04/20161,393.331,403.331,361.671,378.33
11/07/20161,393.331,398.331,376.671,383.33
11/08/20161,393.331,4001,373.331,375
11/09/20161,3901,406.671,341.671,355
11/10/20161,401.671,406.671,3801,388.33
11/11/20161,4001,4001,3751,380
11/14/20161,391.671,396.671,373.331,375
11/15/20161,3901,408.331,378.331,400
11/16/20161,418.331,441.671,413.331,438.33
11/17/20161,436.671,4651,423.331,446.67
11/18/20161,453.331,453.331,436.671,440
11/21/20161,443.331,4651,4401,455
11/22/20161,456.671,468.331,4551,461.67
11/24/20161,466.671,466.671,421.671,426.67
11/25/20161,438.331,441.671,4201,430
11/28/20161,433.331,441.671,428.331,435
11/29/20161,443.331,458.331,441.671,448.33
11/30/20161,443.331,456.671,4351,455
12/01/20161,4651,5151,4651,498.33
12/02/20161,4901,498.331,4701,480
12/05/20161,466.671,478.331,4501,451.67
12/06/20161,468.331,471.671,453.331,461.67
12/07/20161,4751,4801,451.671,456.67
12/08/20161,473.331,473.331,433.331,436.67
12/09/20161,413.331,436.671,4101,433.33
12/12/20161,4401,463.331,431.671,460
12/13/20161,4801,4951,4601,486.67
12/14/20161,4851,516.671,481.671,501.67
12/15/20161,511.671,523.331,5001,500
12/16/20161,508.331,5101,493.331,501.67
12/19/20161,511.671,5251,501.671,515
12/20/20161,498.331,5301,493.331,516.67
12/21/20161,5151,523.331,511.671,516.67
12/22/20161,533.331,541.671,518.331,530
12/26/20161,5401,558.331,531.671,551.67
12/27/20161,558.331,5751,5501,551.67
12/28/20161,566.671,578.331,5551,566.67
12/29/20161,5701,5701,553.331,563.33
12/30/20161,5501,5701,5501,563.33